SHINSEGAE Inc. - 004170.KS - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	351,500	351,500	351,500	364,000	345,000	81,108
February 19, 2026	359,500	354,000	354,000	359,500	342,000	121,961
February 13, 2026	365,000	364,000	364,000	370,000	355,000	66,653
February 12, 2026	369,000	365,000	365,000	371,000	354,000	136,042
February 11, 2026	386,500	365,000	365,000	391,000	360,000	98,417
February 10, 2026	365,000	376,500	376,500	386,000	360,500	114,129
February 09, 2026	332,500	355,000	355,000	359,000	320,000	132,753
February 06, 2026	334,500	329,500	329,500	338,000	315,000	86,898
February 05, 2026	322,500	329,500	329,500	339,000	322,000	98,108
February 04, 2026	322,000	322,500	322,500	326,000	317,000	85,637
February 03, 2026	325,500	322,000	322,000	330,000	318,500	78,328
February 02, 2026	321,500	313,500	313,500	333,000	306,000	84,088
January 30, 2026	305,500	319,500	319,500	326,000	301,500	123,986
January 29, 2026	292,500	307,000	307,000	311,500	286,500	149,968
January 28, 2026	280,000	297,500	297,500	302,500	274,500	153,945
January 27, 2026	279,000	281,500	281,500	283,000	275,250	66,001
January 26, 2026	287,000	277,500	277,500	292,000	272,500	105,082
January 23, 2026	286,000	290,000	290,000	292,500	284,500	54,042
January 22, 2026	283,000	286,500	286,500	293,500	282,500	60,488
January 21, 2026	282,500	289,500	289,500	290,000	277,000	59,707
January 20, 2026	276,500	282,500	282,500	285,500	273,000	57,251
January 19, 2026	285,500	276,500	276,500	286,500	275,500	50,603
January 16, 2026	282,000	285,500	285,500	292,000	278,000	69,668
January 15, 2026	280,500	280,000	280,000	287,500	276,500	65,959
January 14, 2026	271,500	282,000	282,000	284,000	269,500	110,614
January 13, 2026	272,000	270,500	270,500	273,500	266,500	54,468
January 12, 2026	255,500	268,500	268,500	275,000	254,500	93,748
January 09, 2026	262,500	260,500	260,500	264,500	257,000	66,431
January 08, 2026	256,000	256,000	256,000	260,000	250,500	103,964
January 07, 2026	246,500	262,000	262,000	263,000	246,000	118,170
January 06, 2026	245,500	239,000	239,000	246,000	235,000	50,759
January 05, 2026	231,000	241,000	241,000	244,500	230,500	65,555
January 02, 2026	247,000	231,000	231,000	251,000	226,500	90,196
December 30, 2025	247,000	247,000	247,000	249,000	245,000	28,494
December 29, 2025	248,000	249,500	249,500	251,000	247,000	31,442
December 26, 2025	252,500	247,500	247,500	256,000	246,000	53,583
December 24, 2025	251,000	254,000	254,000	265,000	246,000	58,383
December 23, 2025	249,000	251,000	251,000	257,500	247,500	55,049
December 22, 2025	253,000	249,500	249,500	253,500	244,500	54,138
December 19, 2025	260,500	250,000	250,000	261,000	249,000	96,859
December 18, 2025	262,500	258,000	258,000	265,000	255,000	53,276
December 17, 2025	260,500	265,500	265,500	272,000	258,000	88,707
December 16, 2025	268,500	258,000	258,000	268,500	256,000	84,327
December 15, 2025	255,000	264,500	264,500	272,000	252,500	132,142
December 12, 2025	264,000	257,500	257,500	270,000	256,000	105,462
December 11, 2025	248,500	256,000	256,000	260,000	247,000	139,849
December 10, 2025	252,000	245,500	245,500	252,500	244,500	51,774
December 09, 2025	247,000	250,500	250,500	253,500	245,500	73,674
December 08, 2025	248,000	244,000	244,000	252,500	241,500	53,600
December 05, 2025	237,500	242,000	242,000	249,000	230,500	68,484
December 04, 2025	255,000	242,000	242,000	255,500	240,000	77,841
December 03, 2025	241,000	248,500	248,500	253,000	239,500	110,105
December 02, 2025	233,000	238,500	238,500	242,000	229,000	89,959
December 01, 2025	221,500	234,000	234,000	235,500	220,500	83,217
November 28, 2025	218,500	217,500	217,500	219,000	215,000	18,485
November 27, 2025	217,000	217,000	217,000	220,000	214,500	31,364
November 26, 2025	212,000	215,500	215,500	217,000	209,000	34,948
November 25, 2025	214,000	209,000	209,000	215,000	208,000	56,853
November 24, 2025	230,000	216,000	216,000	230,500	214,000	88,676
November 21, 2025	232,500	228,000	228,000	233,000	224,000	23,750

SHINSEGAE Inc. (004170.KS) KSC